Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Activision Blizzard
(NQ:
ATVI
)
94.42
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 12, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2006
6.666
6.749
6.596
6.622
6,869,724
-0.05(-0.79%)
Sep 28, 2006
6.819
6.854
6.596
6.675
10,423,336
-0.14(-2.12%)
Sep 27, 2006
6.819
7.017
6.780
6.819
13,075,274
-0.01(-0.13%)
Sep 26, 2006
6.534
6.872
6.486
6.828
22,557,066
+0.36(+5.49%)
Sep 25, 2006
6.455
6.526
6.258
6.473
5,251,555
+0.04(+0.68%)
Sep 22, 2006
6.569
6.609
6.416
6.429
7,201,865
-0.11(-1.68%)
Sep 21, 2006
6.526
6.609
6.447
6.539
19,329,964
+0.06(+0.95%)
Sep 20, 2006
6.236
6.512
6.192
6.477
18,320,620
+0.30(+4.83%)
Sep 19, 2006
6.113
6.254
6.074
6.179
6,342,598
+0.07(+1.15%)
Sep 18, 2006
6.188
6.258
6.091
6.109
6,635,879
-0.08(-1.35%)
Sep 15, 2006
6.350
6.355
6.162
6.192
19,097,210
-0.08(-1.26%)
Sep 14, 2006
6.065
6.359
6.034
6.271
13,594,126
+0.21(+3.40%)
Sep 13, 2006
6.096
6.157
6.008
6.065
10,747,104
-0.04(-0.65%)
Sep 12, 2006
5.819
6.135
5.802
6.105
15,448,582
+0.30(+5.14%)
Sep 11, 2006
5.780
5.841
5.605
5.806
7,636,404
+0.04(+0.61%)
Sep 08, 2006
5.570
5.877
5.570
5.771
7,553,897
+0.22(+4.03%)
Sep 07, 2006
5.548
5.640
5.495
5.548
5,110,756
-0.01(-0.24%)
Sep 06, 2006
5.609
5.741
5.505
5.561
11,740,891
-0.14(-2.54%)
Sep 05, 2006
5.767
5.771
5.584
5.705
6,297,141
-0.05(-0.84%)
Sep 01, 2006
5.670
5.833
5.657
5.754
5,411,630
+0.10(+1.71%)
Aug 31, 2006
5.741
5.784
5.618
5.657
5,364,123
-0.06(-1.07%)
Aug 30, 2006
5.727
5.745
5.644
5.719
3,850,780
+0.00(+0.08%)
Aug 29, 2006
5.705
5.789
5.574
5.714
6,334,316
-0.03(-0.53%)
Aug 28, 2006
5.653
5.789
5.653
5.745
3,522,367
+0.07(+1.16%)
Aug 25, 2006
5.640
5.758
5.635
5.679
4,146,931
+0.01(+0.15%)
Aug 24, 2006
5.754
5.815
5.622
5.670
7,788,856
-0.03(-0.46%)
Aug 23, 2006
5.934
5.960
5.609
5.697
9,104,648
-0.25(-4.13%)
Aug 22, 2006
5.977
6.087
5.920
5.942
4,986,388
-0.01(-0.15%)
Aug 21, 2006
6.113
6.113
5.906
5.951
5,266,669
-0.16(-2.58%)
Aug 18, 2006
6.122
6.183
6.004
6.109
6,263,728
-0.03(-0.43%)
Aug 17, 2006
5.942
6.223
5.881
6.135
11,359,553
+0.17(+2.79%)
Aug 16, 2006
5.784
5.982
5.710
5.969
9,649,050
+0.20(+3.50%)
Aug 15, 2006
5.736
5.784
5.631
5.767
5,488,356
+0.17(+2.98%)
Aug 14, 2006
5.736
5.738
5.587
5.600
8,236,294
-0.07(-1.31%)
Aug 11, 2006
5.662
5.701
5.543
5.675
10,667,625
+0.02(+0.39%)
Aug 10, 2006
5.442
5.670
5.416
5.653
10,937,903
+0.21(+3.87%)
Aug 09, 2006
5.587
5.670
5.416
5.442
10,302,628
-0.08(-1.51%)
Aug 08, 2006
5.513
5.609
5.425
5.526
6,616,827
+0.04(+0.72%)
Aug 07, 2006
5.570
5.613
5.390
5.486
10,178,894
-0.13(-2.27%)
Aug 04, 2006
5.964
6.026
5.578
5.613
25,705,042
+0.16(+2.89%)
Aug 03, 2006
5.350
5.526
5.214
5.456
14,993,832
+0.08(+1.47%)
Aug 02, 2006
5.109
5.477
5.109
5.377
16,104,703
+0.29(+5.60%)
Aug 01, 2006
5.122
5.214
5.039
5.092
12,082,094
-0.15(-2.85%)
Jul 31, 2006
5.350
5.399
5.122
5.241
19,370,302
-0.23(-4.17%)
Jul 28, 2006
5.460
5.499
5.394
5.469
8,204,983
+0.06(+1.14%)
Jul 27, 2006
5.447
5.517
5.390
5.407
7,559,096
-0.02(-0.40%)
Jul 26, 2006
5.280
5.517
5.280
5.429
9,406,015
+0.13(+2.48%)
Jul 25, 2006
5.210
5.337
5.166
5.298
11,522,900
+0.09(+1.68%)
Jul 24, 2006
5.175
5.226
5.135
5.210
7,858,137
+0.04(+0.68%)
Jul 21, 2006
5.298
5.315
5.144
5.175
7,423,746
-0.12(-2.32%)
Jul 20, 2006
5.293
5.355
5.223
5.298
8,057,696
-0.00(-0.08%)
Jul 19, 2006
5.092
5.394
5.092
5.302
13,157,952
+0.21(+4.13%)
Jul 18, 2006
4.956
5.149
4.938
5.092
14,968,539
+0.18(+3.57%)
Jul 17, 2006
4.920
4.964
4.855
4.916
10,533,660
-0.04(-0.71%)
Jul 14, 2006
4.912
5.008
4.820
4.951
27,447,836
+0.17(+3.48%)
Jul 13, 2006
4.780
4.863
4.706
4.785
19,968,160
+0.01(+0.28%)
Jul 12, 2006
4.719
4.811
4.622
4.771
22,143,708
+0.07(+1.49%)
Jul 11, 2006
4.671
4.736
4.592
4.701
15,837,174
-0.00(-0.09%)
Jul 10, 2006
4.758
4.824
4.657
4.706
16,196,582
-0.04(-0.92%)
Jul 07, 2006
4.885
4.916
4.745
4.749
15,490,261
-0.18(-3.65%)
Jul 06, 2006
4.934
5.004
4.894
4.929
14,627,202
+0.02(+0.36%)
Jul 05, 2006
5.105
5.122
4.899
4.912
9,623,707
-0.21(-4.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.